ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
20 Dec 2024 04:11 PM IST
| ADANIENT 26DEC2024 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.89
Theta: -4.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2344.95 | 156.65 | -49.75 | 61.20 | 2 | 0 | 48 | |||
| 19 Dec | 2419.35 | 206.4 | -43.60 | 26.23 | 3 | 1 | 48 | |||
| 18 Dec | 2457.40 | 250 | -11.00 | 48.89 | 2 | 0 | 49 | |||
| 17 Dec | 2487.60 | 261 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2512.40 | 261 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2527.55 | 261 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2504.10 | 261 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2457.25 | 261 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2467.20 | 261 | -49.00 | 32.97 | 1 | 0 | 49 | |||
| 9 Dec | 2495.85 | 310 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2506.40 | 310 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 5 Dec | 2522.55 | 310 | 9.25 | - | 2 | 0 | 51 | |||
| 4 Dec | 2494.75 | 300.75 | -3.55 | 47.85 | 3 | -1 | 53 | |||
| 3 Dec | 2514.20 | 304.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 2457.05 | 304.3 | -1.45 | 62.99 | 1 | 0 | 55 | |||
| 29 Nov | 2463.15 | 305.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 28 Nov | 2437.10 | 305.75 | 15.20 | 63.61 | 8 | -1 | 55 | |||
|
|
||||||||||
| 27 Nov | 2397.80 | 290.55 | 147.10 | 67.78 | 808 | 40 | 57 | |||
| 26 Nov | 2150.50 | 143.45 | -633.00 | 64.25 | 50 | 16 | 16 | |||
| 25 Nov | 2257.50 | 776.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2228.00 | 776.45 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 21 Nov | 2183.65 | 776.45 | - | 0 | 0 | 0 | ||||
For Adani Enterprises Limited - strike price 2220 expiring on 26DEC2024
Delta for 2220 CE is 0.78
Historical price for 2220 CE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 156.65, which was -49.75 lower than the previous day. The implied volatity was 61.20, the open interest changed by 0 which decreased total open position to 48
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 206.4, which was -43.60 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 48
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 250, which was -11.00 lower than the previous day. The implied volatity was 48.89, the open interest changed by 0 which decreased total open position to 49
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 261, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 261, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 261, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 261, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 261, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 261, which was -49.00 lower than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 49
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 310, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 300.75, which was -3.55 lower than the previous day. The implied volatity was 47.85, the open interest changed by -1 which decreased total open position to 53
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 304.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 304.3, which was -1.45 lower than the previous day. The implied volatity was 62.99, the open interest changed by 0 which decreased total open position to 55
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 305.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 305.75, which was 15.20 higher than the previous day. The implied volatity was 63.61, the open interest changed by -1 which decreased total open position to 55
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 290.55, which was 147.10 higher than the previous day. The implied volatity was 67.78, the open interest changed by 40 which increased total open position to 57
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 143.45, which was -633.00 lower than the previous day. The implied volatity was 64.25, the open interest changed by 16 which increased total open position to 16
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 776.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 776.45, which was 0.00 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 776.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIENT 26DEC2024 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.72
Theta: -2.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2344.95 | 11.7 | 3.75 | 46.29 | 429 | 29 | 202 |
| 19 Dec | 2419.35 | 7.95 | 0.00 | 50.73 | 188 | 9 | 172 |
| 18 Dec | 2457.40 | 7.95 | -1.85 | 53.27 | 102 | -14 | 165 |
| 17 Dec | 2487.60 | 9.8 | 0.75 | 57.53 | 101 | -20 | 183 |
| 16 Dec | 2512.40 | 9.05 | 1.40 | 55.93 | 24 | -6 | 202 |
| 13 Dec | 2527.55 | 7.65 | -4.50 | 49.48 | 320 | -2 | 209 |
| 12 Dec | 2504.10 | 12.15 | -3.95 | 51.13 | 588 | -58 | 209 |
| 11 Dec | 2457.25 | 16.1 | -1.25 | 47.82 | 303 | 1 | 268 |
| 10 Dec | 2467.20 | 17.35 | 1.15 | 49.03 | 332 | 5 | 262 |
| 9 Dec | 2495.85 | 16.2 | -4.10 | 49.68 | 240 | 115 | 257 |
| 6 Dec | 2506.40 | 20.3 | 0.60 | 50.50 | 62 | 9 | 141 |
| 5 Dec | 2522.55 | 19.7 | -6.80 | 50.50 | 60 | 0 | 133 |
| 4 Dec | 2494.75 | 26.5 | 1.05 | 50.74 | 128 | 14 | 134 |
| 3 Dec | 2514.20 | 25.45 | -14.85 | 51.65 | 167 | 0 | 121 |
| 2 Dec | 2457.05 | 40.3 | -12.65 | 53.57 | 81 | 6 | 121 |
| 29 Nov | 2463.15 | 52.95 | -22.60 | 57.85 | 222 | 34 | 115 |
| 28 Nov | 2437.10 | 75.55 | -12.75 | 65.34 | 184 | 12 | 81 |
| 27 Nov | 2397.80 | 88.3 | -104.00 | 65.33 | 362 | 8 | 69 |
| 26 Nov | 2150.50 | 192.3 | -52.85 | 69.87 | 82 | 16 | 61 |
| 25 Nov | 2257.50 | 245.15 | 0.00 | 0.00 | 0 | 45 | 0 |
| 22 Nov | 2228.00 | 245.15 | 0.00 | 0.00 | 0 | 45 | 0 |
| 21 Nov | 2183.65 | 245.15 | 83.89 | 71 | 42 | 42 | |
For Adani Enterprises Limited - strike price 2220 expiring on 26DEC2024
Delta for 2220 PE is -0.16
Historical price for 2220 PE is as follows
On 20 Dec ADANIENT was trading at 2344.95. The strike last trading price was 11.7, which was 3.75 higher than the previous day. The implied volatity was 46.29, the open interest changed by 29 which increased total open position to 202
On 19 Dec ADANIENT was trading at 2419.35. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was 50.73, the open interest changed by 9 which increased total open position to 172
On 18 Dec ADANIENT was trading at 2457.40. The strike last trading price was 7.95, which was -1.85 lower than the previous day. The implied volatity was 53.27, the open interest changed by -14 which decreased total open position to 165
On 17 Dec ADANIENT was trading at 2487.60. The strike last trading price was 9.8, which was 0.75 higher than the previous day. The implied volatity was 57.53, the open interest changed by -20 which decreased total open position to 183
On 16 Dec ADANIENT was trading at 2512.40. The strike last trading price was 9.05, which was 1.40 higher than the previous day. The implied volatity was 55.93, the open interest changed by -6 which decreased total open position to 202
On 13 Dec ADANIENT was trading at 2527.55. The strike last trading price was 7.65, which was -4.50 lower than the previous day. The implied volatity was 49.48, the open interest changed by -2 which decreased total open position to 209
On 12 Dec ADANIENT was trading at 2504.10. The strike last trading price was 12.15, which was -3.95 lower than the previous day. The implied volatity was 51.13, the open interest changed by -58 which decreased total open position to 209
On 11 Dec ADANIENT was trading at 2457.25. The strike last trading price was 16.1, which was -1.25 lower than the previous day. The implied volatity was 47.82, the open interest changed by 1 which increased total open position to 268
On 10 Dec ADANIENT was trading at 2467.20. The strike last trading price was 17.35, which was 1.15 higher than the previous day. The implied volatity was 49.03, the open interest changed by 5 which increased total open position to 262
On 9 Dec ADANIENT was trading at 2495.85. The strike last trading price was 16.2, which was -4.10 lower than the previous day. The implied volatity was 49.68, the open interest changed by 115 which increased total open position to 257
On 6 Dec ADANIENT was trading at 2506.40. The strike last trading price was 20.3, which was 0.60 higher than the previous day. The implied volatity was 50.50, the open interest changed by 9 which increased total open position to 141
On 5 Dec ADANIENT was trading at 2522.55. The strike last trading price was 19.7, which was -6.80 lower than the previous day. The implied volatity was 50.50, the open interest changed by 0 which decreased total open position to 133
On 4 Dec ADANIENT was trading at 2494.75. The strike last trading price was 26.5, which was 1.05 higher than the previous day. The implied volatity was 50.74, the open interest changed by 14 which increased total open position to 134
On 3 Dec ADANIENT was trading at 2514.20. The strike last trading price was 25.45, which was -14.85 lower than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 121
On 2 Dec ADANIENT was trading at 2457.05. The strike last trading price was 40.3, which was -12.65 lower than the previous day. The implied volatity was 53.57, the open interest changed by 6 which increased total open position to 121
On 29 Nov ADANIENT was trading at 2463.15. The strike last trading price was 52.95, which was -22.60 lower than the previous day. The implied volatity was 57.85, the open interest changed by 34 which increased total open position to 115
On 28 Nov ADANIENT was trading at 2437.10. The strike last trading price was 75.55, which was -12.75 lower than the previous day. The implied volatity was 65.34, the open interest changed by 12 which increased total open position to 81
On 27 Nov ADANIENT was trading at 2397.80. The strike last trading price was 88.3, which was -104.00 lower than the previous day. The implied volatity was 65.33, the open interest changed by 8 which increased total open position to 69
On 26 Nov ADANIENT was trading at 2150.50. The strike last trading price was 192.3, which was -52.85 lower than the previous day. The implied volatity was 69.87, the open interest changed by 16 which increased total open position to 61
On 25 Nov ADANIENT was trading at 2257.50. The strike last trading price was 245.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 45 which increased total open position to 0
On 22 Nov ADANIENT was trading at 2228.00. The strike last trading price was 245.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 45 which increased total open position to 0
On 21 Nov ADANIENT was trading at 2183.65. The strike last trading price was 245.15, which was lower than the previous day. The implied volatity was 83.89, the open interest changed by 42 which increased total open position to 42
